Skip to main content

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 30.84 31.25 30.45 30.88 1,262,302 -0.07(-0.22%)
Jan 30, 2007 30.47 31.17 30.33 30.94 1,406,604 +0.64(+2.10%)
Jan 29, 2007 30.77 30.92 30.23 30.31 1,517,595 -0.45(-1.47%)
Jan 26, 2007 30.74 31.07 30.42 30.76 1,132,296 +0.04(+0.14%)
Jan 25, 2007 30.56 31.18 30.13 30.71 2,052,320 +0.59(+1.97%)
Jan 24, 2007 29.69 30.14 29.57 30.12 1,046,254 +0.39(+1.32%)
Jan 23, 2007 28.67 29.81 28.63 29.73 1,142,410 +1.16(+4.05%)
Jan 22, 2007 28.84 28.92 28.43 28.57 620,632 -0.22(-0.77%)
Jan 19, 2007 28.00 28.87 27.95 28.79 896,153 +0.73(+2.59%)
Jan 18, 2007 28.58 28.93 28.02 28.07 687,388 -0.44(-1.56%)
Jan 17, 2007 28.44 28.72 28.33 28.51 1,120,698 +0.04(+0.13%)
Jan 16, 2007 29.03 29.17 28.38 28.47 1,096,827 -0.62(-2.12%)
Jan 12, 2007 28.77 29.22 28.75 29.09 852,323 +0.24(+0.85%)
Jan 11, 2007 29.03 29.30 28.78 28.84 1,214,831 -0.19(-0.64%)
Jan 10, 2007 28.47 29.10 28.34 29.03 1,017,124 +0.34(+1.19%)
Jan 09, 2007 28.74 28.79 28.25 28.69 1,063,651 -0.04(-0.15%)
Jan 08, 2007 28.45 28.81 28.23 28.73 790,961 +0.29(+1.02%)
Jan 05, 2007 28.76 29.02 28.25 28.44 766,417 -0.63(-2.17%)
Jan 04, 2007 29.06 29.28 28.55 29.07 1,089,814 +0.01(+0.05%)
Jan 03, 2007 29.50 29.51 28.69 29.06 2,025,348 -0.14(-0.48%)
Dec 29, 2006 29.22 29.60 28.92 29.20 507,348 -0.15(-0.51%)
Dec 28, 2006 29.73 30.37 29.29 29.35 780,038 -0.33(-1.10%)
Dec 27, 2006 29.40 29.72 29.22 29.67 862,573 +0.53(+1.83%)
Dec 26, 2006 28.79 29.31 28.69 29.14 807,549 +0.40(+1.39%)
Dec 22, 2006 28.93 28.93 28.24 28.74 803,369 -0.01(-0.03%)
Dec 21, 2006 28.84 29.07 28.60 28.75 2,168,975 -0.17(-0.59%)
Dec 20, 2006 28.98 29.04 28.68 28.92 1,366,685 -0.02(-0.08%)
Dec 19, 2006 28.55 29.01 28.19 28.94 728,790 +0.27(+0.93%)
Dec 18, 2006 29.33 29.37 28.44 28.67 1,035,600 -0.62(-2.13%)
Dec 15, 2006 29.78 29.88 29.13 29.30 1,363,313 -0.38(-1.27%)
Dec 14, 2006 29.10 29.81 29.04 29.67 1,836,002 +0.69(+2.38%)
Dec 13, 2006 29.16 29.16 28.58 28.99 1,881,585 +0.27(+0.93%)
Dec 12, 2006 29.15 30.22 28.47 28.72 4,457,303 -1.50(-4.96%)
Dec 11, 2006 30.08 30.27 29.67 30.22 2,113,952 +0.24(+0.82%)
Dec 08, 2006 29.45 30.02 29.05 29.97 1,881,316 +0.48(+1.63%)
Dec 07, 2006 29.47 29.81 29.29 29.49 1,494,398 +0.19(+0.66%)
Dec 06, 2006 28.88 29.64 28.50 29.30 1,651,107 +0.37(+1.28%)
Dec 05, 2006 29.17 29.19 28.61 28.93 1,780,844 -0.24(-0.84%)
Dec 04, 2006 27.81 29.26 27.81 29.17 1,716,785 +1.10(+3.94%)
Dec 01, 2006 27.72 28.84 27.55 28.07 1,961,289 -0.47(-1.66%)
Nov 30, 2006 27.73 28.63 27.64 28.54 2,173,426 +0.81(+2.91%)
Nov 29, 2006 27.02 27.80 27.02 27.73 1,495,342 +0.86(+3.20%)
Nov 28, 2006 26.84 27.03 26.69 26.87 1,288,735 -0.16(-0.58%)
Nov 27, 2006 27.81 27.92 26.96 27.03 1,764,795 -0.88(-3.16%)
Nov 24, 2006 28.18 28.21 27.81 27.91 678,217 -0.14(-0.50%)
Nov 22, 2006 28.66 28.93 27.86 28.05 2,245,441 -0.21(-0.73%)
Nov 21, 2006 27.95 28.36 27.56 28.26 4,045,706 +1.90(+7.20%)
Nov 20, 2006 25.26 26.46 25.26 26.36 2,838,427 +1.42(+5.71%)
Nov 17, 2006 24.33 25.11 24.33 24.94 1,098,445 +0.62(+2.53%)
Nov 16, 2006 25.35 25.58 24.27 24.32 1,502,490 -0.87(-3.44%)
Nov 15, 2006 25.66 25.66 25.11 25.19 784,893 -0.33(-1.31%)
Nov 14, 2006 25.34 25.62 25.14 25.52 1,208,223 +0.26(+1.03%)
Nov 13, 2006 24.69 25.26 24.55 25.26 859,741 +0.47(+1.88%)
Nov 10, 2006 25.14 25.34 24.54 24.80 691,973 -0.42(-1.65%)
Nov 09, 2006 25.37 25.78 25.07 25.21 744,704 -0.01(-0.06%)
Nov 08, 2006 25.23 25.46 25.08 25.23 493,727 -0.15(-0.58%)
Nov 07, 2006 25.52 25.69 25.21 25.37 655,426 -0.07(-0.29%)
Nov 06, 2006 24.98 25.62 24.98 25.45 674,441 +0.64(+2.57%)
Nov 03, 2006 24.84 25.06 24.65 24.81 533,646 +0.13(+0.51%)
Nov 02, 2006 24.86 24.94 24.54 24.68 665,001 -0.36(-1.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.